TGS Dis Ticaret Anonim Sirketi (IST:TGSAS)
Turkey · Delayed Price · Currency is TRY 159.60
-0.30 (-0.19%)
At close: May 8, 2026
IST:TGSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 158.60 | 161.00 | 158.50 | 159.60 | 159.60 | -0.19% | 202,576 |
| May 7, 2026 | 162.30 | 162.30 | 159.80 | 159.90 | 159.90 | -1.48% | 232,733 |
| May 6, 2026 | 162.50 | 163.20 | 155.00 | 162.30 | 162.30 | 0.62% | 332,956 |
| May 5, 2026 | 164.10 | 164.50 | 160.50 | 161.30 | 161.30 | -1.53% | 318,167 |
| May 4, 2026 | 167.60 | 168.70 | 161.80 | 163.80 | 163.80 | -2.21% | 398,235 |
| Apr 30, 2026 | 166.00 | 167.90 | 165.00 | 167.50 | 167.50 | 0.90% | 113,230 |
| Apr 29, 2026 | 168.20 | 170.60 | 165.00 | 166.00 | 166.00 | -1.31% | 158,552 |
| Apr 28, 2026 | 170.20 | 172.80 | 167.20 | 168.20 | 168.20 | 0.60% | 395,980 |
| Apr 27, 2026 | 168.00 | 169.70 | 165.70 | 167.20 | 167.20 | 1.58% | 161,264 |
| Apr 24, 2026 | 167.00 | 171.20 | 163.20 | 164.60 | 164.60 | -2.43% | 223,258 |
| Apr 22, 2026 | 164.80 | 175.00 | 164.00 | 168.70 | 168.70 | 2.80% | 620,558 |
| Apr 21, 2026 | 164.00 | 167.90 | 163.00 | 164.10 | 164.10 | 0.37% | 185,137 |
| Apr 20, 2026 | 164.90 | 167.10 | 162.90 | 163.50 | 163.50 | -1.39% | 198,681 |
| Apr 17, 2026 | 165.30 | 168.60 | 163.70 | 165.80 | 165.80 | 0.42% | 305,808 |
| Apr 16, 2026 | 165.90 | 167.40 | 165.10 | 165.10 | 165.10 | -0.48% | 123,954 |
| Apr 15, 2026 | 167.00 | 171.00 | 164.80 | 165.90 | 165.90 | -0.54% | 203,880 |
| Apr 14, 2026 | 170.70 | 171.00 | 164.60 | 166.80 | 166.80 | -2.28% | 265,938 |
| Apr 13, 2026 | 162.00 | 176.50 | 160.00 | 170.70 | 170.70 | 4.21% | 579,631 |
| Apr 10, 2026 | 161.30 | 164.90 | 160.00 | 163.80 | 163.80 | 1.74% | 147,511 |
| Apr 9, 2026 | 163.00 | 163.10 | 159.50 | 161.00 | 161.00 | -1.23% | 268,040 |
| Apr 8, 2026 | 169.50 | 173.20 | 162.90 | 163.00 | 163.00 | -1.09% | 324,865 |
| Apr 7, 2026 | 159.50 | 168.90 | 159.10 | 164.80 | 164.80 | 3.32% | 283,228 |
| Apr 6, 2026 | 163.10 | 165.00 | 159.00 | 159.50 | 159.50 | -2.68% | 281,773 |
| Apr 3, 2026 | 167.80 | 167.90 | 162.10 | 163.90 | 163.90 | -1.80% | 284,782 |
| Apr 2, 2026 | 162.00 | 176.00 | 159.00 | 166.90 | 166.90 | 2.96% | 406,549 |
| Apr 1, 2026 | 158.00 | 163.00 | 157.90 | 162.10 | 162.10 | 2.99% | 176,431 |
| Mar 31, 2026 | 160.40 | 161.20 | 157.10 | 157.40 | 157.40 | -1.87% | 182,704 |
| Mar 30, 2026 | 158.80 | 166.20 | 158.20 | 160.40 | 160.40 | 0.69% | 316,713 |
| Mar 27, 2026 | 162.90 | 162.90 | 157.70 | 159.30 | 159.30 | -2.21% | 114,996 |
| Mar 26, 2026 | 166.10 | 166.70 | 161.70 | 162.90 | 162.90 | -1.27% | 92,606 |
| Mar 25, 2026 | 164.10 | 166.10 | 163.00 | 165.00 | 165.00 | 0.49% | 89,888 |
| Mar 24, 2026 | 167.60 | 167.60 | 163.80 | 164.20 | 164.20 | -2.67% | 104,807 |
| Mar 23, 2026 | 169.50 | 170.00 | 164.30 | 168.70 | 168.70 | -1.06% | 161,152 |
| Mar 19, 2026 | 169.70 | 171.00 | 168.40 | 170.50 | 170.50 | -0.64% | 22,025 |
| Mar 18, 2026 | 171.40 | 171.60 | 168.80 | 171.60 | 171.60 | -0.41% | 82,655 |
| Mar 17, 2026 | 172.20 | 172.80 | 166.50 | 172.30 | 172.30 | 0.76% | 166,835 |
| Mar 16, 2026 | 172.50 | 180.00 | 169.40 | 171.00 | 171.00 | -0.87% | 154,414 |
| Mar 13, 2026 | 173.00 | 173.50 | 166.40 | 172.50 | 172.50 | -0.29% | 195,334 |
| Mar 12, 2026 | 174.70 | 177.10 | 171.00 | 173.00 | 173.00 | -2.64% | 128,806 |
| Mar 11, 2026 | 175.70 | 178.30 | 171.40 | 177.70 | 177.70 | 1.20% | 129,477 |
| Mar 10, 2026 | 179.00 | 179.00 | 173.20 | 175.60 | 175.60 | -0.23% | 188,967 |
| Mar 9, 2026 | 179.00 | 179.10 | 169.50 | 176.00 | 176.00 | -2.49% | 192,804 |
| Mar 6, 2026 | 180.70 | 180.90 | 176.80 | 180.50 | 180.50 | -0.44% | 122,453 |
| Mar 5, 2026 | 180.00 | 183.50 | 179.10 | 181.30 | 181.30 | 1.40% | 115,038 |
| Mar 4, 2026 | 177.10 | 180.60 | 175.20 | 178.80 | 178.80 | 0.11% | 128,674 |
| Mar 3, 2026 | 177.10 | 183.90 | 175.90 | 178.60 | 178.60 | - | 171,763 |
| Mar 2, 2026 | 162.90 | 180.20 | 162.90 | 178.60 | 178.60 | -1.33% | 258,052 |
| Feb 27, 2026 | 179.60 | 183.40 | 172.50 | 181.00 | 181.00 | - | 260,176 |
| Feb 26, 2026 | 173.00 | 181.00 | 172.50 | 181.00 | 181.00 | 3.96% | 218,134 |
| Feb 25, 2026 | 185.80 | 185.80 | 172.50 | 174.10 | 174.10 | -6.85% | 271,843 |